Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kp Tissue Inc (TSX: KPT )

7.950 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 19, 2025 8.020 8.070 7.950 7.950 8,771 -0.07(-0.87%)
Feb 18, 2025 8.070 8.070 8.020 8.020 5,915 -0.05(-0.62%)
Feb 14, 2025 8.070 0 +0.07(+0.88%)
Feb 13, 2025 7.870 8.020 7.870 8.000 18,950 +0.13(+1.65%)
Feb 12, 2025 7.950 7.950 7.810 7.870 9,235 +0.05(+0.64%)
Feb 11, 2025 7.920 7.960 7.800 7.820 25,602 -0.13(-1.64%)
Feb 10, 2025 7.960 8.020 7.900 7.950 8,892 -0.06(-0.75%)
Feb 07, 2025 8.050 8.050 7.970 8.010 7,428 -0.04(-0.50%)
Feb 06, 2025 8.040 8.050 8.000 8.050 9,208 +0.04(+0.50%)
Feb 05, 2025 8.020 8.040 7.930 8.010 10,265 -0.02(-0.25%)
Feb 04, 2025 7.880 8.030 7.880 8.030 8,232 +0.23(+2.95%)
Feb 03, 2025 7.830 7.930 7.660 7.800 37,952 -0.19(-2.38%)
Jan 31, 2025 8.020 8.110 7.980 7.990 24,281 -0.07(-0.87%)
Jan 30, 2025 8.060 8.110 8.000 8.060 10,305 -0.01(-0.12%)
Jan 29, 2025 8.100 8.110 8.050 8.070 16,125 -0.04(-0.49%)
Jan 28, 2025 8.110 8.110 8.070 8.110 6,065 -0.01(-0.12%)
Jan 27, 2025 8.160 8.160 8.060 8.120 15,393 +0.00(+0.00%)
Jan 24, 2025 8.170 8.170 8.100 8.120 10,300 -0.06(-0.73%)
Jan 23, 2025 8.080 8.180 8.050 8.180 20,694 +0.07(+0.86%)
Jan 22, 2025 8.080 8.110 8.030 8.110 25,305 +0.03(+0.37%)
Jan 21, 2025 8.140 8.140 8.070 8.080 5,974 +0.01(+0.12%)
Jan 20, 2025 8.130 8.130 8.020 8.070 8,177 -0.01(-0.12%)
Jan 17, 2025 8.030 8.170 8.030 8.080 5,800 +0.02(+0.25%)
Jan 16, 2025 8.030 8.110 8.020 8.060 19,104 +0.03(+0.37%)
Jan 15, 2025 7.980 8.070 7.980 8.030 16,543 -0.02(-0.25%)
Jan 14, 2025 8.150 8.150 8.020 8.050 10,497 -0.05(-0.62%)
Jan 13, 2025 8.050 8.100 8.010 8.100 6,827 +0.05(+0.62%)
Jan 10, 2025 8.030 8.080 8.000 8.050 12,218 +0.02(+0.25%)
Jan 09, 2025 8.060 8.100 8.030 8.030 16,357 -0.12(-1.47%)
Jan 08, 2025 8.120 8.150 8.060 8.150 21,672 +0.04(+0.49%)
Jan 07, 2025 8.130 8.190 8.110 8.110 14,302 -0.02(-0.25%)
Jan 06, 2025 8.130 8.180 8.120 8.130 12,721 -0.02(-0.25%)
Jan 03, 2025 8.140 8.180 8.120 8.150 18,009 -0.01(-0.12%)
Jan 02, 2025 8.110 8.240 8.110 8.160 12,150 -0.07(-0.85%)
Dec 31, 2024 8.230 0 +0.00(+0.00%)
Dec 30, 2024 8.210 8.280 8.200 8.230 7,961 -0.03(-0.36%)
Dec 27, 2024 8.180 8.280 8.180 8.260 11,407 +0.07(+0.85%)
Dec 24, 2024 8.190 0 +0.05(+0.61%)
Dec 23, 2024 8.130 8.200 8.100 8.140 18,802 -0.01(-0.12%)
Dec 20, 2024 8.140 8.190 8.110 8.150 14,273 +0.04(+0.49%)
Dec 19, 2024 8.120 8.160 8.090 8.110 11,837 -0.06(-0.73%)
Dec 18, 2024 8.120 8.200 8.120 8.170 9,350 +0.03(+0.37%)
Dec 17, 2024 8.190 8.190 8.110 8.140 14,851 -0.07(-0.85%)
Dec 16, 2024 8.200 8.210 8.090 8.210 19,957 +0.05(+0.61%)
Dec 13, 2024 8.180 8.220 8.140 8.160 17,680 -0.02(-0.24%)
Dec 12, 2024 8.290 8.290 8.180 8.180 6,451 -0.11(-1.33%)
Dec 11, 2024 8.290 8.290 8.180 8.290 21,923 +0.04(+0.48%)
Dec 10, 2024 8.310 8.310 8.170 8.250 32,027 -0.03(-0.36%)
Dec 09, 2024 8.280 8.280 8.240 8.280 18,509 +0.06(+0.73%)
Dec 06, 2024 8.300 8.330 8.220 8.220 14,980 -0.08(-0.96%)
Dec 05, 2024 8.440 8.440 8.250 8.300 20,694 -0.08(-0.95%)
Dec 04, 2024 8.290 8.380 8.280 8.380 4,568 +0.10(+1.21%)
Dec 03, 2024 8.300 8.340 8.280 8.280 8,406 -0.02(-0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.